Richmond International Travel & Tours Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.300	70.500	69.900	70.000	70.000	84,900
2026-04-27	69.400	71.300	69.100	70.200	70.200	157,000
2026-04-24	69.600	70.000	69.500	69.900	69.900	119,004
2026-04-23	71.300	71.300	70.100	70.200	70.200	167,300
2026-04-22	72.000	72.100	71.500	71.500	71.500	192,003
2026-04-21	72.600	72.600	72.000	72.300	72.300	135,000
2026-04-20	72.300	73.500	72.300	72.600	72.600	91,800
2026-04-17	73.400	73.800	72.800	72.900	72.900	65,023
2026-04-16	73.000	73.700	72.700	72.700	72.700	83,684
2026-04-15	73.800	73.800	72.600	72.600	72.600	151,000
2026-04-14	79.300	79.300	72.200	73.300	73.300	941,245
2026-04-13	78.300	79.300	78.300	79.300	79.300	557,991
2026-04-10	71.900	72.800	71.800	72.100	72.100	134,300
2026-04-09	74.700	74.700	72.500	72.500	72.500	108,100
2026-04-08	73.800	74.800	73.800	74.700	74.700	98,765
2026-04-07	74.500	74.500	72.500	72.600	72.600	92,000
2026-04-02	73.900	74.100	73.500	73.500	73.500	85,000
2026-04-01	71.500	74.200	71.500	74.000	74.000	119,900
2026-03-31	73.800	73.800	70.500	70.700	70.700	117,000
2026-03-30	73.500	73.500	71.800	72.100	72.100	68,070
2026-03-27	72.600	73.900	72.300	73.700	73.700	47,002
2026-03-26	74.700	75.000	73.300	73.300	73.300	79,500
2026-03-25	72.200	75.000	72.200	74.400	74.400	125,528
2026-03-24	72.400	73.000	71.100	72.000	72.000	99,600
2026-03-23	71.300	72.400	70.600	71.500	71.500	75,307
2026-03-20	72.500	72.600	72.000	72.000	72.000	71,660
2026-03-19	72.100	72.500	71.600	71.900	71.900	85,100
2026-03-18	72.200	72.600	71.900	72.100	72.100	123,004
2026-03-17	72.000	73.200	72.000	72.200	72.200	80,302
2026-03-16	72.500	72.500	71.200	72.000	72.000	79,600
2026-03-13	71.300	72.300	71.300	71.800	71.800	107,700
2026-03-12	73.600	74.600	72.600	73.200	73.200	243,900
2026-03-11	75.500	76.200	75.300	76.200	76.200	106,275
2026-03-10	73.100	76.100	73.100	74.800	74.800	241,000
2026-03-09	72.600	72.700	70.700	71.900	71.900	162,900
2026-03-06	71.800	74.400	71.400	74.100	74.100	147,213
2026-03-05	71.100	72.800	70.600	71.200	71.200	102,300
2026-03-04	71.700	71.700	69.000	70.000	70.000	334,100
2026-03-03	74.200	75.300	72.800	72.800	72.800	260,900
2026-03-02	71.500	76.500	71.300	75.500	75.500	196,679
2026-02-26	76.500	77.800	76.500	77.500	77.500	73,025
2026-02-25	77.700	77.800	77.000	77.100	77.100	239,665
2026-02-24	79.200	79.400	77.700	78.100	78.100	260,320
2026-02-23	79.500	79.500	78.300	79.000	79.000	111,600
2026-02-11	78.300	78.700	77.200	78.700	78.700	283,300
2026-02-10	79.400	79.400	77.200	78.600	78.600	205,000
2026-02-09	82.000	82.500	78.000	78.600	78.600	303,500
2026-02-06	83.000	83.300	79.000	80.800	80.800	337,720
2026-02-05	81.900	84.700	81.800	83.500	83.500	943,535
2026-02-04	77.600	78.900	77.600	78.800	78.800	64,600
2026-02-03	78.800	78.800	77.800	77.800	77.800	65,000
2026-02-02	79.000	79.000	77.300	77.700	77.700	120,200
2026-01-30	80.500	80.500	78.500	78.800	78.800	164,335
2026-01-29	80.500	81.700	79.700	80.500	80.500	143,400
2026-01-28	82.600	82.600	80.700	81.200	81.200	231,455
2026-01-27	83.300	83.700	82.400	82.400	82.400	141,400
2026-01-26	82.800	82.800	81.500	82.700	82.700	95,953
2026-01-23	81.900	83.200	81.200	82.000	82.000	89,600
2026-01-22	81.400	82.300	81.400	81.900	81.900	103,200
2026-01-21	81.200	81.800	80.900	81.100	81.100	83,500

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	3.2000 TWD
2025-09-18	2.6000 TWD
2024-08-29	3.0000 TWD
2020-09-04	0.7732 TWD
2019-07-18	0.7732 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.